CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

32.60
-0.20
(-0.61%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-0.70 -2.10% 47,998,300 -2,427,999 -78.2
32
33.65
32.60
2 tháng
(2024-09-23) 		-1.85 -5.38% 116,554,000 -5,201,299 -150.2
32
35.77
32.60
3 tháng
(2024-08-26) 		-1.67 -4.88% 171,586,800 -10,578,799 -355.9
32
35.77
32.60
6 tháng
(2024-05-27) 		0.05 0.17% 355,673,100 -11,735,270 -404.6
31.36
35.77
32.60
12 tháng
(2023-11-28) 		4.15 14.57% 694,401,700 1,904,929 110.7
26.91
35.77
32.60
24 tháng
(2022-12-05) 		6.90 26.84% 1,123,067,200 17,280,883 604.2
20.12
35.77
32.60
36 tháng
(2021-12-08) 		-1.81 -5.26% 1,528,994,300 61,217,950 1,577.9
15.70
42.67
32.60
60 tháng
(2019-12-19) 		15.84 94.52% 2,407,537,730 -8,264,259 -302.5
11.66
42.67
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2012
2.46
 56,260 2.49 2.51 2.42 0 0 0
12/11/2012
2.49
 96,930 2.53 2.55 2.42 0 0 0
09/11/2012
2.53
 86,750 2.53 2.58 2.42 0 0 0
08/11/2012
2.53
 58,730 2.53 2.58 2.46 0 0 0
07/11/2012
2.53
 82,140 2.49 2.55 2.42 0 100 -0.0
06/11/2012
2.49
 91,170 2.58 2.62 2.46 0 21,710 -0.2
05/11/2012
2.58
 134,950 2.58 2.58 2.46 0 0 0
02/11/2012
2.58
 72,480 2.62 2.62 2.51 0 0 0
01/11/2012
2.62
 97,800 2.60 2.62 2.51 0 13,460 -0.2
31/10/2012
2.60
 68,310 2.60 2.62 2.51 0 0 0
30/10/2012
2.60
 73,320 2.60 2.64 2.53 0 0 0
29/10/2012
2.60
 46,990 2.58 2.64 2.49 0 0 0
26/10/2012
2.58
 37,480 2.58 2.62 2.58 0 0 0
25/10/2012
2.58
 36,890 2.58 2.69 2.53 0 110 -0.0
24/10/2012
2.58
 50,120 2.67 2.67 2.55 0 34,640 -0.4
23/10/2012
2.67
 84,980 2.71 2.73 2.58 0 0 0
22/10/2012
2.71
 57,350 2.67 2.73 2.60 0 10 -0.0
19/10/2012
2.67
 69,810 2.67 2.69 2.55 0 25,000 -0.3
18/10/2012
2.67
 115,440 2.67 2.71 2.58 0 76,010 -0.9
17/10/2012
2.67
 58,990 2.73 2.76 2.64 1,000 22,590 -0.3
16/10/2012
2.73
 154,100 2.71 2.73 2.62 0 47,420 -0.6
15/10/2012
2.71
 56,520 2.71 2.73 2.64 0 1,010 -0.0
12/10/2012
2.71
 165,830 2.78 2.78 2.64 1,000 107,010 -1.2
11/10/2012
2.78
 180,580 2.82 2.94 2.69 0 88,000 -1.1
10/10/2012
2.82
 113,270 2.80 2.82 2.67 0 0 0
09/10/2012
2.80
 92,000 2.80 2.82 2.71 0 0 0
08/10/2012
2.80
 51,880 2.80 2.80 2.71 0 0 0
05/10/2012
2.80
 55,410 2.80 2.80 2.69 10,000 0 0.1
04/10/2012
2.80
 110,600 2.80 2.85 2.76 0 0 0
03/10/2012
2.80
 76,270 2.80 2.85 2.76 0 0 0
02/10/2012
2.80
 102,140 2.69 2.80 2.76 0 0 0
01/10/2012
2.69
 103,250 2.82 2.82 2.69 0 0 0
28/09/2012
2.82
 92,110 2.82 2.87 2.71 0 0 0
27/09/2012
2.82
 113,060 2.80 2.87 2.73 0 0 0
26/09/2012
2.80
 145,860 2.69 2.80 2.71 0 0 0
25/09/2012
2.69
 101,570 2.58 2.69 2.58 0 0 0
24/09/2012
2.58
 218,560 2.64 2.64 2.53 0 106,600 -1.2
21/09/2012
2.64
 115,340 2.71 2.76 2.64 0 0 0
20/09/2012
2.71
 76,310 2.78 2.78 2.64 0 0 0
19/09/2012
2.78
 92,700 2.71 2.80 2.67 0 0 0
18/09/2012
2.71
 186,990 2.85 2.91 2.71 0 0 0
17/09/2012
2.85
 118,530 2.78 2.89 2.78 0 10,000 -0.1
14/09/2012
2.78
 141,060 2.69 2.78 2.67 0 0 0
13/09/2012
2.69
 208,700 2.62 2.69 2.51 0 40,000 -0.4
12/09/2012
2.62
 55,520 2.76 2.76 2.62 0 55,520 -0.6
11/09/2012
2.76
 110,370 2.89 2.91 2.76 0 81,460 -1.0
10/09/2012
2.89
 87,670 2.98 3.00 2.85 0 0 0
07/09/2012
2.98
 132,880 2.96 3.03 2.87 0 0 0
06/09/2012
2.96
 91,830 2.98 3.07 2.96 0 0 0
05/09/2012
2.98
 86,520 2.89 3.00 2.89 0 0 0
04/09/2012
2.89
 96,110 2.76 2.89 2.78 0 0 0
31/08/2012
2.76
 76,910 2.76 2.78 2.67 0 0 0
30/08/2012
2.76
 94,810 2.78 2.78 2.67 0 0 0
29/08/2012
2.78
 65,450 2.82 2.85 2.71 0 0 0
28/08/2012
2.82
 79,990 2.82 2.82 2.69 500 0 0.0
27/08/2012
2.82
 86,520 2.89 2.89 2.76 0 0 0
24/08/2012
2.89
 140,830 3.03 3.03 2.89 1,000 130,080 -1.7
23/08/2012
3.03
 50,220 3.19 3.19 3.03 500 0 0.0
22/08/2012
3.19
 85,340 3.28 3.28 3.12 500 0 0.0
21/08/2012
3.28
 86,560 3.34 3.34 3.19 500 0 0.0
20/08/2012
3.34
 94,210 3.30 3.37 3.30 0 0 0
17/08/2012
3.30
 79,940 3.34 3.37 3.30 0 10,850 -0.2
16/08/2012
3.34
 78,890 3.39 3.39 3.34 0 10,590 -0.2
15/08/2012
3.39
 111,350 3.39 3.39 3.30 0 30 -0.0
14/08/2012
3.39
 151,660 3.32 3.39 3.30 0 0 0
13/08/2012
3.32
 77,330 3.34 3.37 3.25 0 0 0
10/08/2012
3.34
 66,940 3.37 3.37 3.28 0 18,000 -0.0
09/08/2012
3.37
 75,140 3.37 3.39 3.28 0 0 0
08/08/2012
3.37
 50,950 3.37 3.37 3.32 0 0 0
07/08/2012
3.37
 52,750 3.39 3.39 3.32 0 0 0
06/08/2012
3.39
 54,640 3.39 3.41 3.34 0 0 0
03/08/2012
3.39
 51,270 3.39 3.39 3.32 0 0 0
02/08/2012
3.39
 60,190 3.37 3.41 3.34 860 0 0.0
01/08/2012
3.37
 56,150 3.37 3.39 3.28 0 0 0
31/07/2012
3.37
 52,480 3.32 3.39 3.32 0 0 0
30/07/2012
3.32
 55,500 3.32 3.34 3.28 0 15,000 -0.2
27/07/2012
3.32
 59,260 3.41 3.43 3.30 0 17,000 -0.3
26/07/2012
3.41
 59,000 3.43 3.43 3.34 0 16,000 -0.2
25/07/2012
3.43
 67,790 3.39 3.43 3.34 0 16,000 -0.2
24/07/2012
3.39
 138,570 3.50 3.57 3.34 0 38,000 -0.6
23/07/2012
3.50
 54,420 3.50 3.59 3.50 0 0 0
20/07/2012
3.50
 60,310 3.57 3.61 3.50 0 0 0
19/07/2012
3.57
 73,400 3.55 3.57 3.43 10,000 0 0.2
18/07/2012
3.55
 78,660 3.61 3.61 3.46 0 0 0
17/07/2012
3.61
 60,280 3.59 3.64 3.52 0 0 0
16/07/2012
3.59
 60,180 3.61 3.66 3.55 0 0 0
13/07/2012
3.61
 118,930 3.57 3.68 3.57 0 140 -0.0
12/07/2012
3.57
 115,890 3.48 3.57 3.48 0 1,010 -0.0
11/07/2012
3.48
 64,670 3.43 3.50 3.43 0 0 0
10/07/2012
3.43
 53,320 3.48 3.48 3.37 0 0 0
09/07/2012
3.48
 99,550 3.50 3.52 3.37 0 0 0
06/07/2012
3.50
 77,220 3.48 3.55 3.34 0 0 0
05/07/2012
3.48
 53,090 3.43 3.48 3.30 0 0 0
04/07/2012
3.43
 61,110 3.43 3.55 3.30 0 0 0
03/07/2012
3.43
 71,210 3.61 3.61 3.43 0 0 0
02/07/2012
3.61
 69,590 3.80 3.80 3.61 0 0 0
29/06/2012
3.80
 566,210 3.75 3.84 3.61 440,000 0 7.4
28/06/2012
3.75
 427,590 3.66 3.77 3.64 300,000 0 5.0
27/06/2012
3.66
 234,490 3.52 3.66 3.48 150,000 0 2.4
26/06/2012
3.52
 234,650 3.52 3.52 3.39 119,250 15,340 1.6

Chính sách bảo mật | Điều khoản sử dụng |